ケア２１の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,260 | 1,279.5 | 1,257 | 1,265 | -45 | -3.4% | 5,600 |
| 2017/03/02 | 1,327.5 | 1,327.5 | 1,310 | 1,310 | -42.5 | -3.1% | 400 |
| 2017/03/01 | 1,352.5 | 1,352.5 | 1,352.5 | 1,352.5 | - | - | 400 |
| 2017/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/24 | 1,351.5 | 1,351.5 | 1,351.5 | 1,351.5 | +0.5 | ±0% | 200 |
| 2017/02/23 | 1,362.5 | 1,362.5 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2017/02/22 | 1,350 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 2,200 |
| 2017/02/21 | 1,350.5 | 1,350.5 | 1,350 | 1,350 | -0.5 | ±0% | 1,800 |
| 2017/02/20 | 1,362.5 | 1,362.5 | 1,350.5 | 1,350.5 | +1 | +0.1% | 5,200 |
| 2017/02/17 | 1,342.5 | 1,355 | 1,342.5 | 1,349.5 | +12 | +0.9% | 3,600 |
| 2017/02/16 | 1,339.5 | 1,342.5 | 1,337.5 | 1,337.5 | +5 | +0.4% | 6,400 |
| 2017/02/15 | 1,334 | 1,334 | 1,332 | 1,332.5 | -1.5 | -0.1% | 2,600 |
| 2017/02/14 | 1,335.5 | 1,335.5 | 1,333.5 | 1,334 | ±0 | ±0% | 2,000 |
| 2017/02/13 | 1,339.5 | 1,339.5 | 1,334 | 1,334 | -5 | -0.4% | 3,000 |
| 2017/02/10 | 1,329.5 | 1,339.5 | 1,329.5 | 1,339 | +9.5 | +0.7% | 3,000 |
| 2017/02/09 | 1,337.5 | 1,337.5 | 1,329.5 | 1,329.5 | -8 | -0.6% | 4,200 |
| 2017/02/08 | 1,335 | 1,337.5 | 1,330 | 1,337.5 | +2.5 | +0.2% | 2,200 |
| 2017/02/07 | 1,336 | 1,336 | 1,325 | 1,335 | -1.5 | -0.1% | 3,000 |
| 2017/02/06 | 1,315 | 1,336.5 | 1,315 | 1,336.5 | +12 | +0.9% | 2,200 |
| 2017/02/03 | 1,310.5 | 1,324.5 | 1,310.5 | 1,324.5 | -0.5 | ±0% | 5,000 |
| 2017/02/02 | 1,336.5 | 1,336.5 | 1,315.5 | 1,325 | -8.5 | -0.6% | 5,400 |
| 2017/02/01 | 1,307.5 | 1,333.5 | 1,307.5 | 1,333.5 | +39 | +3% | 2,800 |
| 2017/01/31 | 1,288 | 1,294.5 | 1,288 | 1,294.5 | -10.5 | -0.8% | 1,600 |
| 2017/01/30 | 1,305.5 | 1,305.5 | 1,305 | 1,305 | - | - | 600 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 1,304 | 1,311 | 1,304 | 1,305.5 | -13.5 | -1% | 1,200 |
| 2017/01/24 | 1,325 | 1,325 | 1,319 | 1,319 | -6 | -0.5% | 2,200 |
| 2017/01/23 | 1,335 | 1,335 | 1,325 | 1,325 | -10 | -0.7% | 2,600 |
| 2017/01/20 | 1,337 | 1,337 | 1,335 | 1,335 | -2 | -0.1% | 3,200 |
| 2017/01/19 | 1,338 | 1,338 | 1,337 | 1,337 | -1 | -0.1% | 1,200 |
| 2017/01/18 | 1,315.5 | 1,338 | 1,315.5 | 1,338 | +23.5 | +1.8% | 2,200 |
| 2017/01/17 | 1,311.5 | 1,314.5 | 1,303 | 1,314.5 | +5.5 | +0.4% | 1,400 |
| 2017/01/16 | 1,317.5 | 1,317.5 | 1,304.5 | 1,309 | -8.5 | -0.6% | 3,600 |
| 2017/01/13 | 1,312.5 | 1,320 | 1,312.5 | 1,317.5 | +5 | +0.4% | 4,000 |
| 2017/01/12 | 1,305 | 1,312.5 | 1,305 | 1,312.5 | +7.5 | +0.6% | 2,600 |
| 2017/01/11 | 1,303.5 | 1,305 | 1,295.5 | 1,305 | +1.5 | +0.1% | 3,400 |
| 2017/01/10 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | ±0 | ±0% | 1,400 |
| 2017/01/06 | 1,300 | 1,303.5 | 1,300 | 1,303.5 | +3.5 | +0.3% | 1,200 |
| 2017/01/05 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 3,800 |
| 2017/01/04 | 1,287.5 | 1,300 | 1,280 | 1,300 | - | - | 6,200 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 1,287 | 1,287 | 1,287 | 1,287 | ±0 | ±0% | 200 |
| 2016/12/28 | 1,296.5 | 1,296.5 | 1,286.5 | 1,287 | +1 | +0.1% | 2,600 |
| 2016/12/27 | 1,285.5 | 1,287.5 | 1,285.5 | 1,286 | +0.5 | ±0% | 1,400 |
| 2016/12/26 | 1,292.5 | 1,292.5 | 1,285.5 | 1,285.5 | -7 | -0.5% | 1,200 |
| 2016/12/22 | 1,293 | 1,293 | 1,292.5 | 1,292.5 | +12.5 | +1% | 1,600 |
| 2016/12/21 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 1,000 |
| 2016/12/20 | 1,294.5 | 1,294.5 | 1,290 | 1,290 | -2.5 | -0.2% | 5,000 |
2001～
2050
件表示中 / 5280件
類似銘柄と比較する
現在ご覧いただいている「ケア２１」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケア２１ | 38,600円 | +5.7% | - | 4.40% | 20.85倍 | 1.11倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
| フルテック | 109,800円 | +3.9% | +3.4% | 2.91% | 12.54倍 | 0.88倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| イトクロ | 25,900円 | -6.3% | - | 0.00% | 37.00倍 | 0.59倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| インテＧ | 270,500円 | +31.9% | +19.2% | 0.00% | 6.60倍 | 3.00倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| メタリアル | 52,000円 | - | - | 0.00% | - | 2.89倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
